ブランジスタの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 2,910 | 2,929 | 2,681 | 2,747 | -191 | -6.5% | 1,304,800 |
| 2016/07/04 | 2,982 | 3,075 | 2,890 | 2,938 | +6 | +0.2% | 1,268,700 |
| 2016/07/01 | 2,970 | 3,190 | 2,810 | 2,932 | +12 | +0.4% | 3,200,300 |
| 2016/06/30 | 2,980 | 3,100 | 2,914 | 2,920 | +19 | +0.7% | 2,104,600 |
| 2016/06/29 | 3,150 | 3,345 | 2,885 | 2,901 | -179 | -5.8% | 3,252,400 |
| 2016/06/28 | 2,824 | 3,275 | 2,615 | 3,080 | +106 | +3.6% | 4,660,500 |
| 2016/06/27 | 2,930 | 3,135 | 2,870 | 2,974 | +124 | +4.4% | 2,818,600 |
| 2016/06/24 | 3,545 | 3,625 | 2,850 | 2,850 | -700 | -19.7% | 2,538,200 |
| 2016/06/23 | 3,570 | 3,775 | 3,370 | 3,550 | -25 | -0.7% | 3,437,100 |
| 2016/06/22 | 4,120 | 4,260 | 3,570 | 3,575 | -685 | -16.1% | 6,063,800 |
| 2016/06/21 | 4,260 | 4,260 | 4,260 | 4,260 | -1,000 | -19% | 26,200 |
| 2016/06/20 | 5,260 | 5,260 | 5,260 | 5,260 | -1,000 | -16% | 22,800 |
| 2016/06/17 | 6,550 | 6,600 | 5,600 | 6,260 | +120 | +2% | 2,946,100 |
| 2016/06/16 | 7,370 | 7,700 | 6,000 | 6,140 | -1,080 | -15% | 3,680,000 |
| 2016/06/15 | 6,840 | 7,470 | 5,920 | 7,220 | -20 | -0.3% | 5,665,400 |
| 2016/06/14 | 8,600 | 8,700 | 7,240 | 7,240 | -1,500 | -17.2% | 3,116,600 |
| 2016/06/13 | 8,460 | 8,850 | 8,260 | 8,740 | ±0 | ±0% | 2,407,800 |
| 2016/06/10 | 8,700 | 8,880 | 7,850 | 8,740 | +340 | +4% | 3,710,200 |
| 2016/06/09 | 9,190 | 9,950 | 8,020 | 8,400 | -490 | -5.5% | 7,493,000 |
| 2016/06/08 | 7,690 | 8,890 | 7,530 | 8,890 | +1,500 | +20.3% | 6,029,400 |
| 2016/06/07 | 7,050 | 7,610 | 7,010 | 7,390 | +420 | +6% | 3,146,700 |
| 2016/06/06 | 6,830 | 7,110 | 6,740 | 6,970 | -80 | -1.1% | 1,322,500 |
| 2016/06/03 | 6,700 | 7,090 | 6,600 | 7,050 | +400 | +6% | 2,121,700 |
| 2016/06/02 | 6,920 | 7,130 | 6,320 | 6,650 | -370 | -5.3% | 2,962,400 |
| 2016/06/01 | 6,550 | 7,280 | 6,130 | 7,020 | +450 | +6.8% | 7,184,100 |
| 2016/05/31 | 6,570 | 6,570 | 6,070 | 6,570 | +1,000 | +18% | 3,679,900 |
| 2016/05/30 | 5,570 | 5,570 | 5,570 | 5,570 | +700 | +14.4% | 66,500 |
| 2016/05/27 | 5,380 | 5,530 | 4,780 | 4,870 | -510 | -9.5% | 2,700,500 |
| 2016/05/26 | 5,050 | 5,630 | 4,685 | 5,380 | +220 | +4.3% | 4,687,200 |
| 2016/05/25 | 6,190 | 6,290 | 4,905 | 5,160 | -630 | -10.9% | 3,904,000 |
| 2016/05/24 | 6,080 | 6,490 | 5,720 | 5,790 | +10 | +0.2% | 4,059,400 |
| 2016/05/23 | 5,680 | 6,030 | 5,440 | 5,780 | -100 | -1.7% | 3,695,100 |
| 2016/05/20 | 6,480 | 6,600 | 5,880 | 5,880 | -1,000 | -14.5% | 2,904,900 |
| 2016/05/19 | 6,710 | 7,050 | 5,910 | 6,880 | +30 | +0.4% | 7,951,300 |
| 2016/05/18 | 8,200 | 8,590 | 6,850 | 6,850 | -1,500 | -18% | 3,227,700 |
| 2016/05/17 | 8,350 | 9,800 | 8,350 | 8,350 | -1,500 | -15.2% | 2,515,400 |
| 2016/05/16 | 14,050 | 15,850 | 9,850 | 9,850 | -3,000 | -23.3% | 2,075,400 |
| 2016/05/13 | 11,920 | 13,010 | 11,120 | 12,850 | +1,530 | +13.5% | 1,283,000 |
| 2016/05/12 | 10,500 | 11,320 | 10,360 | 11,320 | +1,500 | +15.3% | 1,278,300 |
| 2016/05/11 | 8,730 | 10,000 | 8,510 | 9,820 | +1,060 | +12.1% | 1,434,400 |
| 2016/05/10 | 8,270 | 8,900 | 7,910 | 8,760 | +190 | +2.2% | 954,800 |
| 2016/05/09 | 8,670 | 9,070 | 7,800 | 8,570 | +950 | +12.5% | 1,696,200 |
| 2016/05/06 | 6,920 | 7,620 | 6,910 | 7,620 | +1,000 | +15.1% | 760,000 |
| 2016/05/02 | 6,190 | 6,790 | 6,130 | 6,620 | +830 | +14.3% | 1,243,100 |
| 2016/04/28 | 5,860 | 6,150 | 5,300 | 5,790 | +30 | +0.5% | 1,506,800 |
| 2016/04/27 | 5,200 | 6,000 | 5,080 | 5,760 | +540 | +10.3% | 1,358,000 |
| 2016/04/26 | 5,870 | 6,000 | 5,060 | 5,220 | -840 | -13.9% | 1,111,200 |
| 2016/04/25 | 5,000 | 6,060 | 4,960 | 6,060 | +1,000 | +19.8% | 1,233,000 |
| 2016/04/22 | 5,290 | 5,480 | 4,680 | 5,060 | -320 | -5.9% | 770,000 |
| 2016/04/21 | 5,000 | 5,430 | 5,000 | 5,380 | +650 | +13.7% | 683,200 |
2051～
2100
件表示中 / 2243件
類似銘柄と比較する
現在ご覧いただいている「ブランジスタ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ブランジスタ | 69,000円 | +12.0% | +21.8% | 0.00% | 13.33倍 | 2.62倍 |
|
読者が無料で閲覧できる、広告モデルの電子雑誌を展開。タレント活用の販促支援事業も |
| 平安レイ | 82,600円 | +3.1% | +8.7% | 4.00% | 7.90倍 | 0.47倍 |
|
神奈川県首位級の冠婚葬祭サービス大手。葬祭が主力、近年は小規模貸し切り葬祭会館が軸に |
| ＡＩＡＩ | 154,700円 | +2.4% | -31.4% | 0.00% | 25.34倍 | 4.02倍 |
|
東京都、千葉県などで認可保育園を運営。発達障害児の支援施設に注力。介護施設から撤退 |
| ＳＯＬＩＺＥ | 164,600円 | +13.2% | -62.7% | 2.86% | 47.04倍 | 0.76倍 |
|
自動車業界向けの人材派遣や開発受託が主力。３Ｄプリンタ試作も強い。海外は米中印に拠点 |
| ティア | 43,400円 | +13.3% | +16.3% | 4.61% | 12.44倍 | 1.19倍 |
|
名古屋地盤に葬祭会館をドミナント展開。会員制度で顧客囲い込み。関東、関西に進出、ＦＣも |
市場注目の銘柄
チャート関連のコラム
